시장 데이터를 불러오는 중
전체 종목
Congress Large Cap Growth ETF 과거 주가
Congress Large Cap Growth ETF · CAML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Congress Large Cap Growth ETF · CAML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,303 | ₩55,751 | ₩55,303 | ₩55,704 | +0.72% | 6.5천 |
| 2026.10.08 | ₩55,530 | ₩55,631 | ₩54,956 | ₩55,036 | -0.89% | 1.6만 |
| 2026.10.07 | ₩55,397 | ₩55,664 | ₩55,343 | ₩55,611 | +0.39% | 3.5만 |
| 2026.10.06 | ₩55,904 | ₩56,185 | ₩55,904 | ₩55,998 | +0.17% | 2.6만 |
| 2026.10.05 | ₩55,223 | ₩55,464 | ₩55,183 | ₩55,357 | +0.24% | 1.6만 |
| 2026.10.02 | ₩54,876 | ₩55,196 | ₩54,876 | ₩55,023 | +0.27% | 2.6만 |
| 2026.10.01 | ₩54,195 | ₩54,502 | ₩54,048 | ₩54,328 | +0.25% | 4.4만 |
| 2026.09.30 | ₩54,542 | ₩54,662 | ₩54,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,227 |
| -0.58% |
| 5.8만 |
| 2026.09.29 | ₩54,301 | ₩54,435 | ₩54,155 | ₩54,311 | +0.02% | 1만 |
|---|
| 2026.09.28 | ₩54,168 | ₩54,382 | ₩53,914 | ₩54,181 | +0.02% | 2.5만 |
|---|
| 2026.09.25 | ₩54,756 | ₩54,969 | ₩54,662 | ₩54,895 | +0.25% | 3.4만 |
|---|
| 2026.09.24 | ₩54,414 | ₩54,769 | ₩54,342 | ₩54,676 | +0.48% | 1.4만 |
|---|
| 2026.09.23 | ₩54,956 | ₩54,956 | ₩54,662 | ₩54,716 | -0.44% | 2.1만 |
|---|
| 2026.09.22 | ₩54,943 | ₩55,156 | ₩54,943 | ₩55,116 | +0.32% | 1.8만 |
|---|
| 2026.09.21 | ₩53,754 | ₩54,796 | ₩53,754 | ₩54,781 | +1.91% | 1.9만 |
|---|
| 2026.09.18 | ₩53,246 | ₩53,468 | ₩53,146 | ₩53,468 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩53,166 | ₩53,226 | ₩53,126 | ₩53,186 | +0.04% | 2.2만 |
|---|
| 2026.09.16 | ₩52,725 | ₩52,926 | ₩52,178 | ₩52,471 | -0.48% | 2.1만 |
|---|
| 2026.09.15 | ₩52,458 | ₩52,471 | ₩52,311 | ₩52,351 | -0.20% | 2.4만 |
|---|
| 2026.09.14 | ₩52,672 | ₩52,912 | ₩52,478 | ₩52,698 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩53,487 | ₩53,513 | ₩53,326 | ₩53,366 | -0.22% | 1.6만 |
|---|
| 2026.09.10 | ₩52,712 | ₩53,086 | ₩52,712 | ₩52,779 | +0.13% | 3만 |
|---|
| 2026.09.09 | ₩53,206 | ₩53,460 | ₩53,198 | ₩53,213 | +0.01% | 2.6만 |
|---|
| 2026.09.08 | ₩53,607 | ₩53,767 | ₩53,500 | ₩53,500 | -0.20% | 2만 |
|---|
| 2026.09.04 | ₩54,061 | ₩54,074 | ₩53,807 | ₩53,874 | -0.35% | 2만 |
|---|
| 2026.09.03 | ₩53,593 | ₩54,034 | ₩53,420 | ₩53,981 | +0.72% | 1.8만 |
|---|
| 2026.09.02 | ₩53,326 | ₩53,380 | ₩53,179 | ₩53,206 | -0.23% | 1.8만 |
|---|
| 2026.09.01 | ₩53,527 | ₩53,640 | ₩53,326 | ₩53,460 | -0.12% | 3.5만 |
|---|
| 2026.08.31 | ₩54,008 | ₩54,248 | ₩53,961 | ₩54,248 | +0.45% | 2.8만 |
|---|
| 2026.08.28 | ₩54,809 | ₩54,996 | ₩54,395 | ₩54,408 | -0.73% | 2.7만 |
|---|
| 2026.08.27 | ₩54,782 | ₩54,903 | ₩54,595 | ₩54,863 | +0.15% | 2.1만 |
|---|
| 2026.08.26 | ₩54,034 | ₩54,315 | ₩53,941 | ₩54,225 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,927 | ₩53,968 | ₩53,767 | ₩53,901 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩53,580 | ₩53,747 | ₩53,540 | ₩53,567 | -0.02% | 2.5만 |
|---|
| 2026.08.21 | ₩53,874 | ₩54,114 | ₩53,781 | ₩54,062 | +0.35% | 1.7만 |
|---|
| 2026.08.20 | ₩54,135 | ₩54,288 | ₩53,687 | ₩53,714 | -0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩54,502 | ₩54,595 | ₩54,301 | ₩54,418 | -0.15% | 2.9만 |
|---|
| 2026.08.18 | ₩54,796 | ₩54,889 | ₩54,635 | ₩54,654 | -0.26% | 3만 |
|---|
| 2026.08.17 | ₩55,798 | ₩55,798 | ₩55,584 | ₩55,584 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩55,971 | ₩55,998 | ₩55,691 | ₩55,711 | -0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩55,945 | ₩56,172 | ₩55,866 | ₩56,027 | +0.15% | 2.8만 |
|---|
| 2026.08.12 | ₩55,824 | ₩55,824 | ₩55,571 | ₩55,571 | -0.45% | 1.7만 |
|---|
| 2026.08.11 | ₩55,477 | ₩55,724 | ₩55,303 | ₩55,388 | -0.16% | 1.9만 |
|---|
| 2026.08.10 | ₩55,450 | ₩55,611 | ₩55,357 | ₩55,378 | -0.13% | 1.6만 |
|---|
| 2026.08.07 | ₩55,290 | ₩55,464 | ₩55,277 | ₩55,438 | +0.27% | 1.7만 |
|---|
| 2026.08.06 | ₩55,317 | ₩55,530 | ₩54,889 | ₩54,889 | -0.77% | 3.8만 |
|---|
| 2026.08.05 | ₩55,490 | ₩55,490 | ₩55,036 | ₩55,036 | -0.82% | 2.9만 |
|---|
| 2026.08.04 | ₩53,847 | ₩54,929 | ₩53,847 | ₩54,756 | +1.69% | 3만 |
|---|
| 2026.08.03 | ₩52,578 | ₩53,366 | ₩52,578 | ₩53,326 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩52,311 | ₩52,311 | ₩51,603 | ₩52,231 | -0.15% | 1.8만 |
|---|
| 2026.07.30 | ₩51,536 | ₩51,803 | ₩51,229 | ₩51,777 | +0.47% | 1.6만 |
|---|
| 2026.07.29 | ₩51,262 | ₩51,783 | ₩50,628 | ₩50,628 | -1.24% | 2.2만 |
|---|
| 2026.07.28 | ₩51,095 | ₩51,790 | ₩51,069 | ₩51,657 | +1.10% | 5.6만 |
|---|
| 2026.07.27 | ₩51,991 | ₩51,991 | ₩51,576 | ₩51,991 | 0.00% | 3.1만 |
|---|
| 2026.07.24 | ₩51,977 | ₩52,271 | ₩51,777 | ₩51,876 | -0.20% | 2만 |
|---|
| 2026.07.23 | ₩52,044 | ₩52,231 | ₩51,857 | ₩52,191 | +0.28% | 2.5만 |
|---|
| 2026.07.22 | ₩52,792 | ₩52,939 | ₩52,752 | ₩52,860 | +0.13% | 2만 |
|---|
| 2026.07.21 | ₩53,089 | ₩53,326 | ₩52,979 | ₩53,179 | +0.17% | 2.5만 |
|---|
| 2026.07.20 | ₩52,872 | ₩52,939 | ₩52,618 | ₩52,618 | -0.48% | 2.6만 |
|---|
| 2026.07.17 | ₩52,204 | ₩52,845 | ₩52,204 | ₩52,485 | +0.54% | 2.2만 |
|---|
| 2026.07.16 | ₩53,166 | ₩53,473 | ₩52,999 | ₩53,153 | -0.03% | 1.8만 |
|---|
| 2026.07.15 | ₩53,754 | ₩53,754 | ₩53,246 | ₩53,740 | -0.02% | 2.2만 |
|---|
| 2026.07.14 | ₩53,313 | ₩53,714 | ₩53,313 | ₩53,634 | +0.60% | 3.5만 |
|---|
| 2026.07.13 | ₩53,540 | ₩53,660 | ₩53,126 | ₩53,126 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩53,887 | ₩53,954 | ₩53,540 | ₩53,914 | +0.05% | 1.9만 |
|---|
| 2026.07.09 | ₩53,487 | ₩53,968 | ₩53,487 | ₩53,874 | +0.72% | 2.3만 |
|---|
| 2026.07.08 | ₩53,193 | ₩53,433 | ₩52,966 | ₩53,433 | +0.45% | 2.8만 |
|---|
| 2026.07.07 | ₩53,313 | ₩53,660 | ₩53,206 | ₩53,500 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩53,767 | ₩54,008 | ₩53,754 | ₩53,968 | +0.37% | 2만 |
|---|
| 2026.07.02 | ₩53,821 | ₩53,901 | ₩52,966 | ₩53,246 | -1.07% | 2.1만 |
|---|
| 2026.07.01 | ₩53,553 | ₩53,760 | ₩53,495 | ₩53,495 | -0.11% | 2.2만 |
|---|
| 2026.06.30 | ₩53,113 | ₩53,441 | ₩53,066 | ₩53,441 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩52,258 | ₩52,685 | ₩52,064 | ₩52,666 | +0.78% | 2.2만 |
|---|
| 2026.06.26 | ₩51,723 | ₩52,351 | ₩51,723 | ₩52,031 | +0.59% | 2.3만 |
|---|
| 2026.06.25 | ₩52,832 | ₩52,832 | ₩52,084 | ₩52,124 | -1.34% | 2.9만 |
|---|
| 2026.06.24 | ₩52,592 | ₩53,153 | ₩52,511 | ₩52,578 | -0.03% | 2.4만 |
|---|
| 2026.06.23 | ₩53,032 | ₩53,059 | ₩52,498 | ₩52,498 | -1.01% | 5.1만 |
|---|
| 2026.06.22 | ₩53,981 | ₩53,981 | ₩53,460 | ₩53,567 | -0.77% | 4.1만 |
|---|
| 2026.06.18 | ₩53,767 | ₩54,074 | ₩53,767 | ₩53,981 | +0.40% | 2.2만 |
|---|
| 2026.06.17 | ₩53,867 | ₩54,048 | ₩53,233 | ₩53,233 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩53,927 | ₩53,968 | ₩53,634 | ₩53,647 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩53,567 | ₩53,994 | ₩53,567 | ₩53,874 | +0.57% | 4.7만 |
|---|
| 2026.06.12 | ₩52,592 | ₩52,899 | ₩52,418 | ₩52,645 | +0.10% | 1.8만 |
|---|
| 2026.06.11 | ₩51,643 | ₩52,470 | ₩51,456 | ₩52,405 | +1.47% | 1.1만 |
|---|
| 2026.06.10 | ₩52,338 | ₩52,447 | ₩51,389 | ₩51,403 | -1.79% | 1.5만 |
|---|
| 2026.06.09 | ₩52,685 | ₩52,698 | ₩51,710 | ₩52,324 | -0.68% | 4만 |
|---|
| 2026.06.08 | ₩52,739 | ₩53,046 | ₩52,525 | ₩52,525 | -0.41% | 9.1천 |
|---|
| 2026.06.05 | ₩53,513 | ₩53,513 | ₩52,431 | ₩52,431 | -2.02% | 9.7천 |
|---|
| 2026.06.04 | ₩53,600 | ₩54,181 | ₩53,600 | ₩54,074 | +0.88% | 2.6만 |
|---|
| 2026.06.03 | ₩54,048 | ₩54,094 | ₩53,954 | ₩53,954 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩54,368 | ₩54,642 | ₩54,368 | ₩54,422 | +0.10% | 1.5만 |
|---|
| 2026.06.01 | ₩54,088 | ₩54,529 | ₩53,874 | ₩54,342 | +0.47% | 2.3만 |
|---|
| 2026.05.29 | ₩53,914 | ₩53,914 | ₩53,447 | ₩53,740 | -0.32% | 2.7만 |
|---|
| 2026.05.28 | ₩53,099 | ₩53,620 | ₩52,912 | ₩53,620 | +0.98% | 3.8만 |
|---|
| 2026.05.27 | ₩52,966 | ₩53,059 | ₩52,859 | ₩52,899 | -0.13% | 2.3만 |
|---|
| 2026.05.26 | ₩53,300 | ₩53,393 | ₩53,126 | ₩53,233 | -0.13% | 3.4만 |
|---|
| 2026.05.22 | ₩52,979 | ₩53,219 | ₩52,912 | ₩52,979 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩52,605 | ₩52,872 | ₩52,378 | ₩52,819 | +0.41% | 2.9만 |
|---|
| 2026.05.20 | ₩52,151 | ₩52,772 | ₩52,071 | ₩52,685 | +1.02% | 3.1만 |
|---|
| 2026.05.19 | ₩51,737 | ₩52,071 | ₩51,683 | ₩51,844 | +0.21% | 2.5만 |
|---|
| 2026.05.18 | ₩52,231 | ₩52,231 | ₩51,845 | ₩52,143 | -0.17% | 2.4만 |
|---|
| 2026.05.15 | ₩52,204 | ₩52,578 | ₩52,204 | ₩52,207 | +0.01% | 2.3만 |
|---|
| 2026.05.14 | ₩52,471 | ₩52,934 | ₩52,471 | ₩52,934 | +0.88% | 2.8만 |
|---|
| 2026.05.13 | ₩52,004 | ₩52,338 | ₩51,964 | ₩52,210 | +0.40% | 1.2만 |
|---|
| 2026.05.12 | ₩51,710 | ₩52,029 | ₩51,616 | ₩52,029 | +0.62% | 3.2만 |
|---|
| 2026.05.11 | ₩51,977 | ₩52,097 | ₩51,830 | ₩51,904 | -0.14% | 1.8만 |
|---|
| 2026.05.08 | ₩52,231 | ₩52,331 | ₩52,164 | ₩52,164 | -0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩52,578 | ₩52,605 | ₩52,004 | ₩52,124 | -0.86% | 1.6만 |
|---|
| 2026.05.06 | ₩52,004 | ₩52,445 | ₩51,897 | ₩52,445 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩51,884 | ₩52,017 | ₩51,857 | ₩51,857 | -0.05% | 3.6만 |
|---|
| 2026.05.04 | ₩52,204 | ₩52,204 | ₩51,790 | ₩51,817 | -0.74% | 9.4천 |
|---|
| 2026.05.01 | ₩52,284 | ₩52,418 | ₩52,139 | ₩52,139 | -0.28% | 3.4만 |
|---|
| 2026.04.30 | ₩51,590 | ₩52,071 | ₩51,409 | ₩52,071 | +0.93% | 8.4천 |
|---|
| 2026.04.29 | ₩51,470 | ₩51,576 | ₩51,262 | ₩51,483 | +0.03% | 3.3만 |
|---|
| 2026.04.28 | ₩51,616 | ₩51,777 | ₩51,536 | ₩51,714 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩52,004 | ₩52,311 | ₩52,004 | ₩52,311 | +0.59% | 2만 |
|---|
| 2026.04.24 | ₩51,777 | ₩52,465 | ₩51,777 | ₩52,406 | +1.22% | 1.3만 |
|---|
| 2026.04.23 | ₩52,191 | ₩52,284 | ₩51,403 | ₩51,870 | -0.61% | 2.5만 |
|---|
| 2026.04.22 | ₩52,124 | ₩52,445 | ₩52,124 | ₩52,445 | +0.62% | 2.2만 |
|---|
| 2026.04.21 | ₩52,071 | ₩52,204 | ₩51,510 | ₩51,616 | -0.87% | 2.4만 |
|---|
| 2026.04.20 | ₩51,897 | ₩51,897 | ₩51,683 | ₩51,884 | -0.03% | 2.1만 |
|---|
| 2026.04.17 | ₩51,483 | ₩52,004 | ₩51,483 | ₩51,889 | +0.79% | 9.4천 |
|---|
| 2026.04.16 | ₩51,095 | ₩51,095 | ₩50,802 | ₩50,949 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩50,728 | ₩51,122 | ₩50,700 | ₩51,122 | +0.78% | 2.4만 |
|---|
| 2026.04.14 | ₩50,321 | ₩50,688 | ₩50,321 | ₩50,625 | +0.61% | 3.4만 |
|---|
| 2026.04.13 | ₩49,212 | ₩50,040 | ₩49,212 | ₩50,040 | +1.68% | 1.5만 |
|---|
| 2026.04.10 | ₩49,452 | ₩49,599 | ₩49,399 | ₩49,419 | -0.07% | 1.4만 |
|---|
| 2026.04.09 | ₩49,105 | ₩49,479 | ₩48,931 | ₩49,426 | +0.65% | 4.9만 |
|---|
| 2026.04.08 | ₩49,332 | ₩49,372 | ₩49,025 | ₩49,172 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩47,382 | ₩47,676 | ₩47,115 | ₩47,676 | +0.62% | 3.3만 |
|---|
| 2026.04.06 | ₩47,462 | ₩47,576 | ₩47,355 | ₩47,548 | +0.18% | 2.5만 |
|---|
| 2026.04.02 | ₩46,981 | ₩47,483 | ₩46,981 | ₩47,435 | +0.97% | 6.2만 |
|---|
| 2026.04.01 | ₩47,395 | ₩47,767 | ₩47,395 | ₩47,502 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩46,153 | ₩47,035 | ₩46,029 | ₩46,994 | +1.82% | 2.2만 |
|---|
| 2026.03.30 | ₩45,832 | ₩45,926 | ₩45,271 | ₩45,472 | -0.79% | 1.1만 |
|---|
| 2026.03.27 | ₩46,206 | ₩46,300 | ₩45,672 | ₩45,752 | -0.98% | 1.2만 |
|---|
| 2026.03.26 | ₩47,395 | ₩47,409 | ₩46,714 | ₩46,767 | -1.32% | 4.9만 |
|---|
| 2026.03.25 | ₩47,983 | ₩47,988 | ₩47,803 | ₩47,836 | -0.31% | 4.6천 |
|---|
| 2026.03.24 | ₩47,435 | ₩47,649 | ₩47,288 | ₩47,455 | +0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩47,903 | ₩48,290 | ₩47,743 | ₩47,743 | -0.33% | 2.4만 |
|---|
| 2026.03.20 | ₩47,556 | ₩47,556 | ₩46,754 | ₩46,968 | -1.24% | 3.9만 |
|---|
| 2026.03.19 | ₩47,529 | ₩48,036 | ₩47,502 | ₩47,809 | +0.59% | 2.5만 |
|---|
| 2026.03.18 | ₩48,491 | ₩48,491 | ₩47,930 | ₩47,943 | -1.13% | 3.2만 |
|---|
| 2026.03.17 | ₩48,712 | ₩48,719 | ₩48,517 | ₩48,521 | -0.39% | 2만 |
|---|
| 2026.03.16 | ₩48,571 | ₩48,571 | ₩48,250 | ₩48,384 | -0.39% | 2.4만 |
|---|
| 2026.03.13 | ₩48,544 | ₩48,544 | ₩47,756 | ₩47,769 | -1.60% | 42.8만 |
|---|
| 2026.03.12 | ₩48,678 | ₩48,678 | ₩48,223 | ₩48,237 | -0.91% | 35.8만 |
|---|
| 2026.03.11 | ₩49,263 | ₩49,263 | ₩48,931 | ₩49,132 | -0.27% | 1.7만 |
|---|
| 2026.03.10 | ₩49,205 | ₩49,773 | ₩49,169 | ₩49,319 | +0.23% | 2.4만 |
|---|
| 2026.03.09 | ₩48,290 | ₩49,439 | ₩48,290 | ₩49,412 | +2.32% | 3.4만 |
|---|
| 2026.03.06 | ₩48,664 | ₩49,165 | ₩48,664 | ₩48,771 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩49,653 | ₩49,786 | ₩49,032 | ₩49,559 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩49,510 | ₩49,813 | ₩49,466 | ₩49,693 | +0.37% | 5.7만 |
|---|
| 2026.03.03 | ₩48,972 | ₩49,412 | ₩48,437 | ₩49,225 | +0.52% | 2.9만 |
|---|
| 2026.03.02 | ₩49,873 | ₩50,114 | ₩49,720 | ₩49,973 | +0.20% | 2.3만 |
|---|
| 2026.02.27 | ₩49,920 | ₩50,134 | ₩49,826 | ₩50,134 | +0.43% | 1.7만 |
|---|
| 2026.02.26 | ₩50,321 | ₩50,468 | ₩49,893 | ₩50,468 | +0.29% | 2.4만 |
|---|
| 2026.02.25 | ₩50,254 | ₩50,454 | ₩50,214 | ₩50,401 | +0.29% | 2.5만 |
|---|
| 2026.02.24 | ₩49,359 | ₩50,020 | ₩49,359 | ₩50,000 | +1.30% | 3.2만 |
|---|
| 2026.02.23 | ₩50,054 | ₩50,054 | ₩49,330 | ₩49,430 | -1.25% | 1.7만 |
|---|
| 2026.02.20 | ₩50,227 | ₩50,421 | ₩50,107 | ₩50,254 | +0.05% | 1.3만 |
|---|
| 2026.02.19 | ₩49,973 | ₩50,040 | ₩49,813 | ₩50,027 | +0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩49,853 | ₩50,441 | ₩49,853 | ₩50,147 | +0.59% | 3만 |
|---|
| 2026.02.17 | ₩49,493 | ₩50,120 | ₩49,379 | ₩49,933 | +0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩49,599 | ₩49,853 | ₩49,466 | ₩49,599 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩50,454 | ₩50,481 | ₩49,426 | ₩49,466 | -1.96% | 3.7만 |
|---|
| 2026.02.11 | ₩50,361 | ₩50,361 | ₩50,007 | ₩50,307 | -0.11% | 4.8만 |
|---|
| 2026.02.10 | ₩50,401 | ₩50,621 | ₩50,388 | ₩50,388 | -0.03% | 2.2만 |
|---|
| 2026.02.09 | ₩50,214 | ₩50,454 | ₩50,214 | ₩50,307 | +0.19% | 1만 |
|---|
| 2026.02.06 | ₩49,078 | ₩49,826 | ₩49,078 | ₩49,706 | +1.28% | 2.9만 |
|---|
| 2026.02.05 | ₩48,597 | ₩49,159 | ₩48,597 | ₩48,692 | +0.20% | 8천 |
|---|
| 2026.02.04 | ₩49,840 | ₩49,840 | ₩48,878 | ₩49,292 | -1.10% | 3.9만 |
|---|
| 2026.02.03 | ₩50,334 | ₩50,432 | ₩49,800 | ₩50,221 | -0.23% | 3.1만 |
|---|
| 2026.02.02 | ₩50,949 | ₩51,047 | ₩50,868 | ₩50,882 | -0.13% | 3.1만 |
|---|
| 2026.01.30 | ₩50,868 | ₩51,189 | ₩50,655 | ₩50,748 | -0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩50,695 | ₩51,229 | ₩50,494 | ₩51,229 | +1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩51,396 | ₩51,483 | ₩51,309 | ₩51,443 | +0.09% | 1.9만 |
|---|
| 2026.01.27 | ₩51,523 | ₩51,616 | ₩51,456 | ₩51,523 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩51,256 | ₩51,389 | ₩51,256 | ₩51,309 | +0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩50,882 | ₩51,062 | ₩50,728 | ₩50,863 | -0.04% | 2.5만 |
|---|
| 2026.01.22 | ₩51,095 | ₩51,095 | ₩50,802 | ₩50,908 | -0.37% | 1.7만 |
|---|
| 2026.01.21 | ₩50,588 | ₩50,962 | ₩50,238 | ₩50,656 | +0.13% | 1.7만 |
|---|
| 2026.01.20 | ₩50,668 | ₩50,802 | ₩50,294 | ₩50,334 | -0.66% | 2.7만 |
|---|
| 2026.01.16 | ₩51,369 | ₩51,623 | ₩51,323 | ₩51,443 | +0.14% | 2.6만 |
|---|
| 2026.01.15 | ₩51,697 | ₩51,737 | ₩51,283 | ₩51,349 | -0.67% | 3.2만 |
|---|
| 2026.01.14 | ₩51,443 | ₩51,443 | ₩50,784 | ₩51,109 | -0.65% | 1.5만 |
|---|
| 2026.01.13 | ₩51,763 | ₩51,830 | ₩51,510 | ₩51,718 | -0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩51,616 | ₩51,810 | ₩51,616 | ₩51,759 | +0.28% | 1.8만 |
|---|
| 2026.01.09 | ₩51,622 | ₩51,750 | ₩51,576 | ₩51,616 | -0.01% | 1.6만 |
|---|
| 2026.01.08 | ₩51,697 | ₩51,697 | ₩51,309 | ₩51,429 | -0.52% | 2.3만 |
|---|
| 2026.01.07 | ₩51,936 | ₩52,178 | ₩51,790 | ₩51,822 | -0.22% | 2.6만 |
|---|
| 2026.01.06 | ₩51,642 | ₩51,950 | ₩51,550 | ₩51,912 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩51,349 | ₩51,630 | ₩51,349 | ₩51,470 | +0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩51,309 | ₩51,309 | ₩50,868 | ₩51,136 | -0.34% | 3.1만 |
|---|
| 2025.12.31 | ₩51,202 | ₩51,276 | ₩50,989 | ₩50,989 | -0.42% | 6.1천 |
|---|
| 2025.12.30 | ₩51,491 | ₩51,550 | ₩51,416 | ₩51,416 | -0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩51,683 | ₩51,683 | ₩51,496 | ₩51,657 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩51,777 | ₩51,790 | ₩51,657 | ₩51,777 | 0.00% | 2.1만 |
|---|
| 2025.12.24 | ₩51,510 | ₩51,730 | ₩51,510 | ₩51,710 | +0.39% | 3.3천 |
|---|
| 2025.12.23 | ₩51,229 | ₩51,563 | ₩51,229 | ₩51,563 | +0.65% | 3.6만 |
|---|
| 2025.12.22 | ₩51,336 | ₩51,416 | ₩51,301 | ₩51,389 | +0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩50,828 | ₩51,041 | ₩50,768 | ₩51,037 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩50,377 | ₩50,703 | ₩50,307 | ₩50,414 | +0.07% | 2만 |
|---|
| 2025.12.17 | ₩50,688 | ₩50,688 | ₩49,933 | ₩49,933 | -1.49% | 2.1만 |
|---|
| 2025.12.16 | ₩50,494 | ₩50,775 | ₩50,445 | ₩50,708 | +0.42% | 3.4만 |
|---|
| 2025.12.15 | ₩51,109 | ₩51,109 | ₩50,659 | ₩50,681 | -0.84% | 2.9만 |
|---|
| 2025.12.12 | ₩51,416 | ₩51,416 | ₩51,015 | ₩51,069 | -0.68% | 4.1만 |
|---|
| 2025.12.11 | ₩51,777 | ₩52,080 | ₩51,620 | ₩52,057 | +0.54% | 2.6만 |
|---|
| 2025.12.10 | ₩51,630 | ₩52,111 | ₩51,599 | ₩52,017 | +0.75% | 2만 |
|---|
| 2025.12.09 | ₩51,937 | ₩51,937 | ₩51,657 | ₩51,675 | -0.50% | 2.2만 |
|---|
| 2025.12.08 | ₩52,178 | ₩52,178 | ₩51,860 | ₩51,937 | -0.46% | 3.5만 |
|---|
| 2025.12.05 | ₩52,264 | ₩52,264 | ₩51,977 | ₩52,084 | -0.35% | 2.1만 |
|---|
| 2025.12.04 | ₩51,870 | ₩51,977 | ₩51,817 | ₩51,964 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩51,445 | ₩51,857 | ₩51,445 | ₩51,790 | +0.67% | 3.6만 |
|---|
| 2025.12.02 | ₩51,950 | ₩51,991 | ₩51,709 | ₩51,797 | -0.30% | 3.1만 |
|---|
| 2025.12.01 | ₩51,603 | ₩51,817 | ₩51,576 | ₩51,576 | -0.05% | 1.5만 |
|---|
| 2025.11.28 | ₩51,723 | ₩51,978 | ₩51,723 | ₩51,978 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩51,510 | ₩51,818 | ₩51,456 | ₩51,657 | +0.29% | 2.4만 |
|---|
| 2025.11.25 | ₩50,521 | ₩51,210 | ₩50,454 | ₩51,210 | +1.36% | 4.1만 |
|---|
| 2025.11.24 | ₩49,960 | ₩50,655 | ₩49,960 | ₩50,641 | +1.36% | 3.6만 |
|---|
| 2025.11.21 | ₩49,042 | ₩50,038 | ₩49,042 | ₩49,680 | +1.30% | 5.9만 |
|---|
| 2025.11.20 | ₩50,962 | ₩51,355 | ₩49,305 | ₩49,305 | -3.25% | 4만 |
|---|
| 2025.11.19 | ₩49,920 | ₩50,540 | ₩49,920 | ₩50,307 | +0.78% | 3.5만 |
|---|
| 2025.11.18 | ₩50,254 | ₩50,294 | ₩49,760 | ₩49,973 | -0.56% | 3.2만 |
|---|
| 2025.11.17 | ₩50,868 | ₩51,118 | ₩50,187 | ₩50,454 | -0.81% | 3.8만 |
|---|
| 2025.11.14 | ₩50,668 | ₩51,470 | ₩50,668 | ₩51,015 | +0.69% | 2.8만 |
|---|
| 2025.11.13 | ₩51,844 | ₩51,880 | ₩51,109 | ₩51,176 | -1.29% | 3.2만 |
|---|
| 2025.11.12 | ₩52,259 | ₩52,259 | ₩52,017 | ₩52,151 | -0.21% | 5.2만 |
|---|
| 2025.11.11 | ₩52,004 | ₩52,308 | ₩51,937 | ₩52,258 | +0.49% | 3.5만 |
|---|
| 2025.11.10 | ₩51,870 | ₩52,338 | ₩51,750 | ₩52,284 | +0.80% | 3.5만 |
|---|
| 2025.11.07 | ₩51,069 | ₩51,443 | ₩50,736 | ₩51,443 | +0.73% | 2.7만 |
|---|
| 2025.11.06 | ₩51,710 | ₩51,710 | ₩51,216 | ₩51,323 | -0.75% | 5.2만 |
|---|
| 2025.11.05 | ₩51,991 | ₩52,271 | ₩51,977 | ₩51,991 | 0.00% | 1.8만 |
|---|
| 2025.11.04 | ₩51,977 | ₩52,405 | ₩51,977 | ₩52,137 | +0.31% | 3.1만 |
|---|
| 2025.11.03 | ₩53,193 | ₩53,193 | ₩52,605 | ₩52,912 | -0.53% | 2.1만 |
|---|
| 2025.10.31 | ₩53,300 | ₩53,300 | ₩52,832 | ₩52,988 | -0.58% | 3.4만 |
|---|
| 2025.10.30 | ₩53,019 | ₩53,393 | ₩52,899 | ₩52,912 | -0.20% | 3.5만 |
|---|
| 2025.10.29 | ₩53,460 | ₩53,607 | ₩53,326 | ₩53,406 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩53,366 | ₩53,527 | ₩53,193 | ₩53,380 | +0.03% | 2.8만 |
|---|
| 2025.10.27 | ₩53,086 | ₩53,273 | ₩53,032 | ₩53,260 | +0.33% | 3.1만 |
|---|
| 2025.10.24 | ₩52,685 | ₩52,765 | ₩52,618 | ₩52,645 | -0.08% | 3.7만 |
|---|
| 2025.10.23 | ₩51,817 | ₩52,351 | ₩51,817 | ₩52,218 | +0.77% | 2.7만 |
|---|
| 2025.10.22 | ₩52,224 | ₩52,224 | ₩51,523 | ₩51,790 | -0.83% | 7.7천 |
|---|
| 2025.10.21 | ₩51,884 | ₩52,137 | ₩51,870 | ₩52,071 | +0.36% | 3만 |
|---|
| 2025.10.20 | ₩51,710 | ₩52,031 | ₩51,710 | ₩52,031 | +0.62% | 1.7천 |
|---|
| 2025.10.17 | ₩51,042 | ₩51,456 | ₩50,828 | ₩51,385 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩51,470 | ₩51,763 | ₩50,828 | ₩51,122 | -0.67% | 4.1만 |
|---|
| 2025.10.15 | ₩51,710 | ₩51,950 | ₩51,216 | ₩51,409 | -0.58% | 2.3만 |
|---|
| 2025.10.14 | ₩50,762 | ₩51,563 | ₩50,616 | ₩51,269 | +1.00% | 3.2만 |
|---|
| 2025.10.13 | ₩51,677 | ₩51,694 | ₩51,483 | ₩51,563 | -0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩52,498 | ₩52,511 | ₩50,855 | ₩50,855 | -3.13% | 1.6만 |
|---|